Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Plc ADR (NY: BCS )

12.22 -0.03 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 7.397 7.444 7.215 7.215 24,274,798 -0.21(-2.83%)
Jan 30, 2024 7.349 7.454 7.349 7.425 16,376,359 +0.10(+1.31%)
Jan 29, 2024 7.282 7.339 7.215 7.330 16,490,016 -0.06(-0.78%)
Jan 26, 2024 7.368 7.406 7.320 7.387 20,328,864 +0.17(+2.39%)
Jan 25, 2024 7.253 7.282 7.138 7.215 22,579,360 -0.04(-0.53%)
Jan 24, 2024 7.311 7.330 7.244 7.253 20,142,632 +0.00(+0.00%)
Jan 23, 2024 7.234 7.277 7.177 7.253 17,646,512 +0.10(+1.34%)
Jan 22, 2024 7.110 7.205 7.100 7.158 16,043,972 +0.11(+1.63%)
Jan 19, 2024 6.947 7.052 6.918 7.043 18,100,538 +0.07(+0.96%)
Jan 18, 2024 6.966 6.991 6.894 6.976 17,932,540 +0.07(+0.97%)
Jan 17, 2024 6.870 6.937 6.851 6.909 18,121,204 -0.05(-0.69%)
Jan 16, 2024 7.004 7.014 6.918 6.957 20,998,912 -0.24(-3.32%)
Jan 12, 2024 7.320 7.368 7.148 7.196 29,129,110 +0.00(+0.00%)
Jan 11, 2024 7.330 7.354 7.148 7.196 27,527,104 -0.39(-5.17%)
Jan 10, 2024 7.569 7.607 7.531 7.588 22,446,808 +0.03(+0.38%)
Jan 09, 2024 7.636 7.655 7.540 7.559 23,308,936 -0.19(-2.47%)
Jan 08, 2024 7.665 7.760 7.626 7.751 22,592,908 +0.07(+0.87%)
Jan 05, 2024 7.617 7.760 7.607 7.684 23,621,918 +0.09(+1.13%)
Jan 04, 2024 7.540 7.703 7.531 7.598 22,773,684 +0.07(+0.89%)
Jan 03, 2024 7.473 7.607 7.445 7.531 28,461,894 -0.05(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.